Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2014 | 185.25p | 185.25p | 184.11p | 185.25p | 169920 |
18/06/2014 | 184.00p | 184.50p | 183.63p | 184.50p | 192825 |
17/06/2014 | 184.00p | 185.25p | 182.50p | 183.00p | 351865 |
16/06/2014 | 185.50p | 185.50p | 183.13p | 184.75p | 374898 |
13/06/2014 | 184.75p | 186.42p | 183.73p | 183.75p | 296988 |
12/06/2014 | 186.25p | 187.06p | 186.00p | 186.25p | 130862 |
11/06/2014 | 187.00p | 188.00p | 186.55p | 186.75p | 211792 |
10/06/2014 | 187.50p | 188.25p | 186.15p | 186.50p | 218485 |
09/06/2014 | 187.50p | 187.75p | 186.25p | 186.75p | 232742 |
06/06/2014 | 186.75p | 187.00p | 185.50p | 186.25p | 360396 |
05/06/2014 | 185.00p | 186.50p | 184.00p | 186.50p | 209677 |
04/06/2014 | 185.25p | 185.88p | 184.39p | 185.50p | 142928 |
03/06/2014 | 184.25p | 185.75p | 183.75p | 185.75p | 199663 |
02/06/2014 | 182.08p | 184.38p | 181.77p | 184.25p | 181351 |
30/05/2014 | 181.00p | 183.25p | 180.50p | 183.25p | 378846 |
29/05/2014 | 180.75p | 181.76p | 179.50p | 181.75p | 312858 |
28/05/2014 | 178.50p | 180.00p | 177.40p | 180.00p | 320511 |
27/05/2014 | 177.50p | 178.13p | 177.00p | 177.75p | 293633 |
23/05/2014 | 177.00p | 178.00p | 175.88p | 178.00p | 256310 |
22/05/2014 | 176.25p | 177.63p | 175.50p | 177.25p | 324606 |
21/05/2014 | 174.50p | 175.50p | 173.25p | 175.50p | 241979 |
20/05/2014 | 175.50p | 175.50p | 173.94p | 174.75p | 209502 |
19/05/2014 | 176.00p | 176.00p | 174.85p | 175.25p | 242975 |
16/05/2014 | 175.00p | 175.25p | 173.36p | 174.75p | 361280 |
15/05/2014 | 174.75p | 185.50p | 174.50p | 175.25p | 311095 |
14/05/2014 | 175.25p | 176.25p | 175.00p | 176.00p | 421747 |
13/05/2014 | 176.00p | 176.00p | 174.25p | 175.00p | 270307 |
12/05/2014 | 176.00p | 176.00p | 174.00p | 175.00p | 282133 |
09/05/2014 | 174.00p | 175.00p | 174.00p | 174.00p | 104924 |
08/05/2014 | 175.50p | 175.75p | 173.28p | 175.00p | 199068 |
07/05/2014 | 175.75p | 175.75p | 173.77p | 174.75p | 182117 |
06/05/2014 | 175.00p | 176.50p | 174.50p | 174.50p | 244360 |
02/05/2014 | 174.50p | 176.00p | 174.50p | 174.50p | 282715 |
01/05/2014 | 175.50p | 176.73p | 175.00p | 175.00p | 168935 |
30/04/2014 | 175.00p | 177.36p | 175.00p | 175.00p | 206225 |
29/04/2014 | 174.75p | 177.25p | 174.75p | 175.50p | 195527 |
28/04/2014 | 177.25p | 177.25p | 175.00p | 177.25p | 275932 |
25/04/2014 | 176.25p | 177.00p | 175.20p | 175.87p | 265628 |
24/04/2014 | 177.00p | 178.00p | 175.75p | 177.00p | 328146 |
23/04/2014 | 177.25p | 178.55p | 176.56p | 177.25p | 228959 |
22/04/2014 | 178.25p | 178.50p | 176.17p | 177.25p | 171655 |
17/04/2014 | 178.00p | 178.43p | 177.06p | 177.25p | 143764 |
16/04/2014 | 177.50p | 178.25p | 177.21p | 177.50p | 207699 |
15/04/2014 | 178.00p | 179.00p | 177.25p | 178.00p | 118815 |
14/04/2014 | 177.75p | 179.00p | 177.17p | 178.00p | 163361 |
11/04/2014 | 178.00p | 179.00p | 177.00p | 178.00p | 228656 |
10/04/2014 | 179.00p | 179.75p | 177.00p | 179.00p | 235590 |
09/04/2014 | 178.75p | 179.00p | 177.00p | 177.00p | 223819 |
08/04/2014 | 177.25p | 178.00p | 176.78p | 178.00p | 164952 |
07/04/2014 | 178.25p | 180.00p | 176.25p | 177.00p | 321704 |
04/04/2014 | 178.25p | 180.74p | 178.00p | 180.00p | 250270 |
03/04/2014 | 179.25p | 180.00p | 178.25p | 179.50p | 308917 |
02/04/2014 | 177.50p | 180.00p | 177.25p | 180.00p | 451062 |
01/04/2014 | 176.00p | 177.50p | 175.50p | 177.50p | 361393 |
31/03/2014 | 174.00p | 176.00p | 172.74p | 176.00p | 433206 |
28/03/2014 | 171.50p | 174.00p | 171.16p | 174.00p | 315333 |
27/03/2014 | 171.00p | 171.75p | 169.96p | 170.50p | 518496 |
26/03/2014 | 168.25p | 171.00p | 167.25p | 170.50p | 286963 |
25/03/2014 | 167.00p | 168.04p | 166.50p | 167.25p | 298175 |
24/03/2014 | 166.75p | 168.25p | 165.00p | 168.25p | 289804 |
21/03/2014 | 163.50p | 166.00p | 163.50p | 165.00p | 339305 |
20/03/2014 | 164.00p | 166.00p | 163.50p | 165.00p | 247288 |
19/03/2014 | 166.50p | 167.08p | 165.50p | 166.00p | 293736 |
18/03/2014 | 166.50p | 167.08p | 165.00p | 166.50p | 338634 |
17/03/2014 | 164.50p | 167.50p | 163.00p | 164.75p | 380417 |
14/03/2014 | 162.25p | 164.50p | 162.03p | 164.25p | 194859 |
13/03/2014 | 163.50p | 164.75p | 163.25p | 164.00p | 269699 |
12/03/2014 | 165.00p | 166.00p | 163.50p | 165.00p | 275177 |
11/03/2014 | 166.75p | 166.75p | 165.06p | 166.00p | 237842 |
10/03/2014 | 166.00p | 166.00p | 164.27p | 165.00p | 249397 |
07/03/2014 | 168.75p | 168.75p | 165.68p | 166.25p | 332002 |
06/03/2014 | 167.50p | 168.14p | 166.65p | 167.00p | 240348 |
05/03/2014 | 168.00p | 168.23p | 166.27p | 167.00p | 197973 |
04/03/2014 | 165.75p | 168.50p | 164.75p | 168.50p | 661558 |
03/03/2014 | 164.25p | 165.13p | 163.50p | 164.75p | 205955 |
28/02/2014 | 166.25p | 166.32p | 165.00p | 165.50p | 139036 |
27/02/2014 | 166.50p | 166.50p | 164.52p | 166.00p | 164450 |
26/02/2014 | 164.75p | 165.75p | 164.53p | 165.50p | 188649 |
25/02/2014 | 166.50p | 166.67p | 164.00p | 165.50p | 375718 |
24/02/2014 | 166.25p | 167.00p | 165.00p | 166.25p | 377686 |
21/02/2014 | 167.00p | 167.75p | 166.50p | 166.50p | 251060 |
20/02/2014 | 167.75p | 168.15p | 166.58p | 167.50p | 275753 |
19/02/2014 | 170.00p | 170.50p | 168.00p | 169.00p | 268118 |
18/02/2014 | 170.50p | 171.45p | 170.00p | 170.00p | 175334 |
17/02/2014 | 172.00p | 172.00p | 170.17p | 171.00p | 168772 |
14/02/2014 | 171.25p | 171.50p | 169.50p | 171.50p | 94433 |
13/02/2014 | 169.50p | 170.00p | 168.50p | 169.50p | 180390 |
12/02/2014 | 168.75p | 170.75p | 167.75p | 170.00p | 219831 |
11/02/2014 | 167.75p | 169.00p | 165.50p | 167.75p | 256205 |
10/02/2014 | 167.25p | 167.25p | 165.50p | 165.50p | 304071 |
07/02/2014 | 166.00p | 166.75p | 164.50p | 166.00p | 377549 |
06/02/2014 | 163.50p | 165.00p | 161.75p | 164.50p | 370800 |
05/02/2014 | 161.00p | 162.25p | 160.70p | 161.75p | 266964 |
04/02/2014 | 160.00p | 162.00p | 159.58p | 162.00p | 148025 |
03/02/2014 | 162.00p | 162.90p | 161.00p | 161.50p | 190411 |
31/01/2014 | 162.50p | 162.50p | 161.00p | 161.50p | 242636 |
30/01/2014 | 160.50p | 162.26p | 159.28p | 162.00p | 536663 |
29/01/2014 | 162.00p | 162.75p | 159.50p | 160.75p | 522266 |
28/01/2014 | 158.00p | 160.56p | 157.76p | 160.00p | 385517 |
27/01/2014 | 161.00p | 162.00p | 157.51p | 158.50p | 533776 |
24/01/2014 | 164.50p | 165.50p | 162.50p | 163.50p | 220678 |
23/01/2014 | 167.00p | 168.50p | 164.50p | 165.50p | 392851 |
22/01/2014 | 169.00p | 169.75p | 168.00p | 168.50p | 273372 |
21/01/2014 | 169.50p | 172.00p | 169.00p | 169.00p | 551464 |
20/01/2014 | 170.50p | 171.00p | 169.50p | 169.50p | 282048 |
17/01/2014 | 171.50p | 172.00p | 170.50p | 170.75p | 390858 |
16/01/2014 | 173.00p | 173.00p | 170.48p | 170.50p | 264787 |
15/01/2014 | 171.50p | 173.00p | 170.50p | 172.25p | 167942 |
14/01/2014 | 173.00p | 174.00p | 171.75p | 173.00p | 227730 |
13/01/2014 | 172.00p | 173.74p | 170.65p | 173.00p | 337653 |
10/01/2014 | 171.50p | 171.50p | 169.23p | 171.25p | 222588 |
09/01/2014 | 170.00p | 171.00p | 169.00p | 170.00p | 289976 |
08/01/2014 | 172.75p | 173.25p | 170.01p | 170.25p | 342940 |
07/01/2014 | 173.50p | 173.50p | 172.50p | 173.00p | 555812 |
06/01/2014 | 174.00p | 174.50p | 172.56p | 173.25p | 308219 |
03/01/2014 | 174.25p | 176.00p | 172.75p | 174.00p | 228986 |
02/01/2014 | 175.00p | 176.00p | 174.75p | 176.00p | 144218 |
31/12/2013 | 176.75p | 177.25p | 175.50p | 175.50p | 61302 |
30/12/2013 | 174.25p | 176.50p | 174.25p | 174.25p | 96838 |
27/12/2013 | 174.00p | 176.00p | 174.00p | 176.00p | 95719 |
24/12/2013 | 175.75p | 175.90p | 174.25p | 175.13p | 102043 |
23/12/2013 | 175.00p | 175.69p | 173.50p | 174.50p | 210161 |
20/12/2013 | 174.50p | 175.00p | 173.00p | 175.00p | 556366 |
19/12/2013 | 172.50p | 174.20p | 172.50p | 173.00p | 258225 |
18/12/2013 | 171.50p | 173.50p | 170.25p | 172.50p | 800959 |
17/12/2013 | 172.00p | 173.07p | 170.25p | 170.25p | 413208 |
16/12/2013 | 170.00p | 173.31p | 169.50p | 172.50p | 397489 |
13/12/2013 | 171.75p | 172.59p | 171.00p | 171.00p | 223616 |
12/12/2013 | 173.00p | 174.75p | 171.25p | 171.25p | 177844 |
11/12/2013 | 174.25p | 174.75p | 172.01p | 174.75p | 313045 |
10/12/2013 | 178.75p | 179.50p | 174.50p | 175.00p | 261116 |
09/12/2013 | 179.00p | 179.88p | 178.50p | 178.50p | 497096 |
06/12/2013 | 179.50p | 180.48p | 178.50p | 179.00p | 660335 |
05/12/2013 | 178.75p | 180.00p | 178.75p | 179.00p | 390169 |
04/12/2013 | 179.00p | 179.50p | 178.50p | 179.50p | 252071 |
03/12/2013 | 179.25p | 180.00p | 178.75p | 180.00p | 113237 |
02/12/2013 | 180.00p | 181.17p | 178.93p | 180.00p | 219552 |
29/11/2013 | 180.50p | 181.34p | 180.00p | 180.75p | 238426 |
28/11/2013 | 180.50p | 181.84p | 180.50p | 180.50p | 147910 |
27/11/2013 | 181.00p | 182.25p | 180.25p | 180.75p | 287141 |
26/11/2013 | 180.50p | 182.25p | 180.25p | 180.25p | 175508 |
25/11/2013 | 181.25p | 183.95p | 180.25p | 180.25p | 166130 |
22/11/2013 | 183.25p | 184.07p | 181.00p | 181.00p | 451786 |
21/11/2013 | 185.00p | 186.00p | 183.00p | 183.00p | 282944 |
20/11/2013 | 186.25p | 188.13p | 185.00p | 185.25p | 280894 |
19/11/2013 | 187.00p | 188.22p | 186.00p | 186.00p | 166343 |
18/11/2013 | 187.00p | 189.50p | 186.50p | 187.50p | 221074 |
15/11/2013 | 184.00p | 186.50p | 182.46p | 186.50p | 264700 |
14/11/2013 | 181.75p | 183.37p | 180.00p | 181.50p | 163841 |
13/11/2013 | 182.00p | 186.25p | 180.00p | 180.00p | 214909 |
12/11/2013 | 187.25p | 187.53p | 185.50p | 186.25p | 120724 |
11/11/2013 | 187.00p | 188.00p | 183.92p | 185.50p | 441485 |
08/11/2013 | 186.00p | 187.13p | 186.00p | 186.00p | 114077 |
07/11/2013 | 187.50p | 188.38p | 186.50p | 187.00p | 160929 |
06/11/2013 | 188.50p | 189.25p | 187.50p | 187.50p | 125904 |
05/11/2013 | 189.25p | 190.50p | 188.50p | 188.50p | 204200 |
04/11/2013 | 189.50p | 190.54p | 189.00p | 189.00p | 244219 |
01/11/2013 | 189.25p | 190.14p | 189.00p | 189.00p | 159587 |
31/10/2013 | 191.00p | 191.25p | 189.00p | 189.00p | 217293 |
30/10/2013 | 189.50p | 192.00p | 189.00p | 190.00p | 212681 |
29/10/2013 | 188.25p | 189.30p | 187.00p | 188.00p | 236199 |
28/10/2013 | 189.00p | 189.55p | 187.75p | 188.00p | 182942 |
25/10/2013 | 188.50p | 189.37p | 186.50p | 188.75p | 201490 |
24/10/2013 | 190.50p | 190.50p | 188.50p | 188.50p | 199155 |
23/10/2013 | 189.00p | 190.50p | 189.00p | 189.00p | 145285 |
22/10/2013 | 190.25p | 191.40p | 190.00p | 190.00p | 116430 |
21/10/2013 | 189.50p | 191.75p | 189.50p | 190.00p | 136394 |
18/10/2013 | 190.00p | 191.53p | 189.50p | 189.50p | 355569 |
17/10/2013 | 191.00p | 191.09p | 189.50p | 190.00p | 199043 |
16/10/2013 | 190.00p | 191.24p | 189.50p | 189.50p | 152631 |
15/10/2013 | 190.50p | 191.73p | 189.75p | 191.50p | 290942 |
14/10/2013 | 191.25p | 191.25p | 190.00p | 190.00p | 59539 |
11/10/2013 | 192.00p | 192.00p | 190.00p | 190.00p | 127687 |
10/10/2013 | 187.00p | 189.75p | 187.00p | 189.50p | 294220 |
09/10/2013 | 185.50p | 186.74p | 184.50p | 186.00p | 143797 |
08/10/2013 | 185.00p | 185.90p | 184.50p | 184.50p | 132306 |
07/10/2013 | 186.25p | 186.33p | 184.75p | 184.75p | 127794 |
04/10/2013 | 186.25p | 186.50p | 184.50p | 186.50p | 198050 |
03/10/2013 | 185.90p | 186.16p | 184.50p | 184.50p | 128253 |
02/10/2013 | 184.25p | 185.50p | 183.50p | 183.50p | 123013 |
01/10/2013 | 185.50p | 185.75p | 183.75p | 183.75p | 125653 |
30/09/2013 | 186.75p | 187.50p | 185.25p | 185.25p | 127676 |
27/09/2013 | 188.00p | 189.00p | 186.50p | 186.50p | 81630 |
26/09/2013 | 186.75p | 188.25p | 186.50p | 186.50p | 115652 |
25/09/2013 | 187.00p | 188.65p | 186.75p | 186.75p | 71735 |
24/09/2013 | 189.25p | 189.50p | 187.00p | 189.25p | 86475 |
23/09/2013 | 189.50p | 190.14p | 188.00p | 189.50p | 145618 |
20/09/2013 | 189.50p | 191.00p | 189.50p | 191.00p | 128764 |
19/09/2013 | 190.00p | 191.26p | 189.39p | 189.75p | 213560 |
18/09/2013 | 187.50p | 187.75p | 185.00p | 185.00p | 201332 |
17/09/2013 | 186.00p | 187.45p | 185.50p | 185.50p | 168376 |
16/09/2013 | 187.00p | 187.80p | 185.50p | 185.50p | 333893 |
13/09/2013 | 185.25p | 186.50p | 184.75p | 184.75p | 146988 |
12/09/2013 | 187.25p | 187.25p | 185.00p | 185.00p | 254115 |
11/09/2013 | 185.50p | 186.25p | 184.75p | 185.50p | 133271 |
10/09/2013 | 187.00p | 187.14p | 185.00p | 185.50p | 326053 |
09/09/2013 | 186.00p | 187.00p | 184.60p | 185.00p | 235986 |
06/09/2013 | 186.50p | 186.50p | 184.40p | 184.75p | 143172 |
05/09/2013 | 186.50p | 186.50p | 184.00p | 186.00p | 216077 |
04/09/2013 | 184.75p | 185.00p | 182.63p | 185.00p | 194135 |
*Close Price adjusted for both dividends and splits